Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Viacom
(NQ:
VIAB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2009
24.30
24.30
23.58
24.00
4,153,890
-0.17(-0.71%)
Sep 29, 2009
23.88
24.33
23.85
24.17
3,144,144
+0.54(+2.28%)
Sep 28, 2009
22.75
23.80
22.75
23.63
2,342,170
+0.86(+3.80%)
Sep 25, 2009
23.14
23.66
22.70
22.77
2,539,402
-0.43(-1.85%)
Sep 24, 2009
23.43
23.70
22.88
23.20
3,661,720
-0.22(-0.95%)
Sep 23, 2009
23.85
24.06
23.42
23.42
2,945,690
-0.56(-2.36%)
Sep 22, 2009
24.02
24.33
23.82
23.98
2,425,114
+0.09(+0.39%)
Sep 21, 2009
23.99
24.35
23.43
23.89
3,013,576
-0.24(-0.99%)
Sep 18, 2009
24.39
24.52
24.00
24.13
5,329,483
-0.16(-0.67%)
Sep 17, 2009
24.46
25.30
23.91
24.29
10,223,590
+0.28(+1.18%)
Sep 16, 2009
23.94
24.30
23.65
24.01
6,543,995
+0.38(+1.59%)
Sep 15, 2009
22.84
23.76
22.66
23.63
5,489,517
+0.80(+3.52%)
Sep 14, 2009
22.12
22.96
22.12
22.83
6,562,913
+0.55(+2.46%)
Sep 11, 2009
22.44
22.78
22.25
22.28
7,012,198
-0.41(-1.81%)
Sep 10, 2009
22.17
22.71
21.83
22.69
4,520,279
+0.72(+3.27%)
Sep 09, 2009
21.67
22.01
21.41
21.97
5,351,743
+0.39(+1.78%)
Sep 08, 2009
21.71
21.98
21.41
21.59
4,437,658
+0.05(+0.24%)
Sep 07, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.00(+0.00%)
Sep 04, 2009
20.74
21.56
20.64
21.53
6,610,047
+0.75(+3.62%)
Sep 03, 2009
20.83
21.05
20.47
20.78
2,947,199
+0.17(+0.83%)
Sep 02, 2009
20.52
20.84
20.23
20.61
2,996,389
-0.13(-0.62%)
Sep 01, 2009
21.28
21.73
20.70
20.74
3,818,691
-0.69(-3.23%)
Aug 31, 2009
21.45
21.77
21.23
21.43
5,270,944
-0.11(-0.52%)
Aug 28, 2009
21.62
21.82
21.22
21.54
2,860,722
+0.07(+0.32%)
Aug 27, 2009
21.61
21.70
20.89
21.47
3,323,023
-0.12(-0.55%)
Aug 26, 2009
21.45
21.64
21.12
21.59
2,824,737
+0.13(+0.60%)
Aug 25, 2009
21.49
21.76
21.29
21.47
3,002,562
+0.21(+0.97%)
Aug 24, 2009
21.47
21.58
21.02
21.26
2,674,780
+0.06(+0.28%)
Aug 21, 2009
20.85
21.24
20.62
21.20
3,531,549
+0.49(+2.36%)
Aug 20, 2009
20.53
20.83
20.29
20.71
2,882,325
+0.21(+1.00%)
Aug 19, 2009
20.05
20.77
19.99
20.51
3,433,544
+0.33(+1.61%)
Aug 18, 2009
20.15
20.35
20.03
20.18
2,977,809
-0.24(-1.17%)
Aug 17, 2009
20.58
20.58
20.01
20.42
2,691,642
-0.29(-1.40%)
Aug 14, 2009
20.96
20.96
20.30
20.71
3,040,910
-0.09(-0.41%)
Aug 13, 2009
21.18
21.21
19.97
20.80
3,878,835
-0.27(-1.30%)
Aug 12, 2009
21.02
21.52
20.80
21.07
5,162,887
+0.09(+0.45%)
Aug 11, 2009
21.55
21.61
20.81
20.98
3,272,714
-0.60(-2.78%)
Aug 10, 2009
21.23
21.70
21.08
21.58
3,807,593
+0.19(+0.88%)
Aug 07, 2009
20.27
21.53
20.27
21.39
5,580,779
+1.22(+6.07%)
Aug 06, 2009
20.37
20.57
20.08
20.17
2,709,561
+0.02(+0.09%)
Aug 05, 2009
20.58
20.67
19.95
20.15
2,806,588
-0.35(-1.71%)
Aug 04, 2009
20.27
20.58
20.05
20.50
2,975,563
+0.23(+1.14%)
Aug 03, 2009
20.08
20.46
19.77
20.27
3,607,297
+0.45(+2.25%)
Jul 31, 2009
20.24
20.25
19.77
19.82
4,724,824
-0.43(-2.11%)
Jul 30, 2009
20.08
20.42
19.84
20.25
6,812,463
+0.48(+2.42%)
Jul 29, 2009
20.20
20.32
19.65
19.77
4,126,149
-0.56(-2.74%)
Jul 28, 2009
20.11
21.51
19.90
20.33
6,614,121
-0.43(-2.06%)
Jul 27, 2009
20.79
20.82
20.37
20.76
3,925,801
+0.13(+0.62%)
Jul 24, 2009
20.55
20.72
20.16
20.63
2,410,939
-0.10(-0.50%)
Jul 23, 2009
20.10
20.92
19.89
20.73
3,928,397
+0.70(+3.50%)
Jul 22, 2009
19.50
20.11
19.34
20.03
2,271,949
+0.33(+1.65%)
Jul 21, 2009
19.56
19.87
19.36
19.70
4,874,688
+0.22(+1.14%)
Jul 20, 2009
19.07
19.53
18.86
19.48
3,570,009
+0.19(+0.98%)
Jul 17, 2009
19.35
19.52
19.14
19.29
3,051,789
-0.13(-0.66%)
Jul 16, 2009
18.97
19.59
18.82
19.42
4,185,073
+0.53(+2.81%)
Jul 15, 2009
18.20
18.98
18.17
18.89
6,643,144
+0.92(+5.14%)
Jul 14, 2009
17.91
18.16
17.81
17.97
3,620,421
+0.11(+0.62%)
Jul 13, 2009
17.43
17.88
17.43
17.85
4,407,939
+0.47(+2.71%)
Jul 10, 2009
17.49
17.58
17.08
17.38
4,412,190
-0.28(-1.60%)
Jul 09, 2009
17.57
17.80
17.43
17.67
2,784,533
+0.23(+1.33%)
Jul 08, 2009
17.81
17.91
17.27
17.43
5,810,825
-0.27(-1.50%)
Jul 07, 2009
18.23
19.13
17.61
17.70
6,140,263
-0.52(-2.87%)
Jul 06, 2009
18.35
18.70
17.90
18.22
7,387,034
-0.18(-0.98%)
Jul 02, 2009
18.79
19.26
18.33
18.40
6,348,945
-1.14(-5.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.